Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.75 | 28.33 | 26.87 | 27.11 | 60,652 | -1.29(-4.55%) |
Mar 30, 2021 | 28.07 | 28.45 | 28.07 | 28.40 | 15,973 | +0.51(+1.83%) |
Mar 29, 2021 | 28.55 | 28.59 | 27.70 | 27.89 | 38,896 | -0.78(-2.73%) |
Mar 26, 2021 | 29.00 | 29.09 | 28.31 | 28.68 | 22,409 | +0.08(+0.29%) |
Mar 25, 2021 | 27.97 | 28.67 | 27.41 | 28.59 | 20,426 | +0.50(+1.78%) |
Mar 24, 2021 | 28.30 | 29.41 | 28.09 | 28.09 | 53,825 | -0.05(-0.16%) |
Mar 23, 2021 | 28.71 | 28.82 | 27.68 | 28.14 | 86,808 | -0.95(-3.26%) |
Mar 22, 2021 | 30.91 | 30.91 | 28.78 | 29.09 | 84,803 | -2.09(-6.72%) |
Mar 19, 2021 | 29.89 | 31.59 | 29.49 | 31.18 | 399,636 | +1.00(+3.32%) |
Mar 18, 2021 | 29.63 | 30.41 | 29.58 | 30.18 | 82,062 | +0.55(+1.84%) |
Mar 17, 2021 | 29.45 | 30.01 | 28.74 | 29.63 | 79,192 | +0.08(+0.28%) |
Mar 16, 2021 | 29.45 | 30.06 | 27.02 | 29.55 | 37,223 | +0.35(+1.21%) |
Mar 15, 2021 | 30.10 | 30.10 | 28.73 | 29.20 | 36,572 | -1.08(-3.56%) |
Mar 12, 2021 | 29.97 | 30.71 | 29.97 | 30.27 | 38,183 | +0.26(+0.88%) |
Mar 11, 2021 | 29.72 | 30.12 | 29.20 | 30.01 | 45,566 | +0.29(+0.98%) |
Mar 10, 2021 | 29.00 | 29.95 | 28.52 | 29.72 | 49,891 | +0.74(+2.56%) |
Mar 09, 2021 | 28.54 | 29.19 | 28.44 | 28.98 | 38,106 | +0.44(+1.56%) |
Mar 08, 2021 | 27.64 | 28.86 | 27.62 | 28.53 | 79,701 | +1.07(+3.89%) |
Mar 05, 2021 | 26.60 | 27.63 | 26.60 | 27.47 | 35,534 | +1.19(+4.52%) |
Mar 04, 2021 | 26.41 | 27.09 | 25.90 | 26.28 | 35,710 | -0.05(-0.21%) |
Mar 03, 2021 | 26.41 | 27.00 | 26.28 | 26.33 | 37,135 | -0.10(-0.38%) |
Mar 02, 2021 | 26.44 | 26.73 | 26.19 | 26.43 | 20,620 | -0.11(-0.41%) |
Mar 01, 2021 | 25.79 | 26.55 | 25.56 | 26.54 | 25,648 | +1.61(+6.47%) |
Feb 26, 2021 | 25.47 | 26.10 | 24.93 | 24.93 | 30,789 | -0.47(-1.86%) |
Feb 25, 2021 | 26.44 | 26.66 | 25.03 | 25.40 | 22,665 | -0.79(-3.01%) |
Feb 24, 2021 | 26.33 | 27.18 | 26.13 | 26.19 | 31,844 | -0.01(-0.03%) |
Feb 23, 2021 | 26.95 | 27.18 | 25.62 | 26.20 | 21,851 | +0.49(+1.90%) |
Feb 22, 2021 | 25.69 | 26.10 | 25.24 | 25.71 | 11,257 | +0.14(+0.53%) |
Feb 19, 2021 | 25.22 | 25.57 | 25.04 | 25.57 | 16,443 | +0.39(+1.55%) |
Feb 18, 2021 | 25.11 | 25.75 | 25.09 | 25.18 | 20,929 | -0.24(-0.93%) |
Feb 17, 2021 | 24.92 | 25.46 | 24.92 | 25.42 | 23,160 | +0.24(+0.94%) |
Feb 16, 2021 | 25.32 | 25.32 | 24.92 | 25.18 | 16,341 | +0.47(+1.91%) |
Feb 12, 2021 | 24.48 | 25.02 | 24.10 | 24.71 | 26,816 | +0.04(+0.15%) |
Feb 11, 2021 | 24.47 | 24.69 | 24.47 | 24.67 | 27,125 | +0.21(+0.85%) |
Feb 10, 2021 | 24.65 | 24.83 | 24.47 | 24.47 | 17,839 | -0.25(-1.03%) |
Feb 09, 2021 | 24.83 | 24.83 | 24.48 | 24.72 | 19,541 | -0.50(-1.98%) |
Feb 08, 2021 | 24.11 | 25.22 | 24.11 | 25.22 | 22,535 | +0.98(+4.04%) |
Feb 05, 2021 | 24.31 | 24.31 | 24.02 | 24.24 | 16,443 | +0.00(+0.00%) |
Feb 04, 2021 | 23.81 | 24.73 | 23.81 | 24.24 | 25,258 | +0.48(+2.02%) |
Feb 03, 2021 | 23.93 | 24.12 | 23.28 | 23.76 | 22,324 | -0.34(-1.43%) |
Feb 02, 2021 | 23.47 | 24.10 | 23.47 | 24.10 | 20,819 | +0.72(+3.06%) |
Feb 01, 2021 | 22.35 | 23.99 | 22.35 | 23.39 | 31,940 | +1.59(+7.27%) |
Jan 29, 2021 | 23.01 | 23.23 | 21.80 | 21.80 | 35,865 | -1.69(-7.21%) |
Jan 28, 2021 | 23.75 | 23.75 | 22.99 | 23.50 | 24,715 | +0.43(+1.85%) |
Jan 27, 2021 | 24.15 | 24.71 | 22.27 | 23.07 | 45,482 | -1.86(-7.45%) |
Jan 26, 2021 | 25.29 | 25.47 | 24.87 | 24.93 | 21,689 | -0.36(-1.43%) |
Jan 25, 2021 | 25.79 | 25.83 | 24.76 | 25.29 | 21,826 | -0.52(-2.00%) |
Jan 22, 2021 | 24.76 | 25.82 | 24.71 | 25.81 | 52,198 | +0.72(+2.85%) |
Jan 21, 2021 | 25.29 | 25.34 | 24.57 | 25.09 | 24,969 | -0.14(-0.54%) |
Jan 20, 2021 | 25.92 | 26.25 | 24.78 | 25.23 | 27,010 | -0.75(-2.89%) |
Jan 19, 2021 | 26.64 | 26.64 | 25.84 | 25.98 | 24,061 | -0.31(-1.17%) |
Jan 15, 2021 | 26.55 | 27.20 | 26.26 | 26.29 | 13,794 | -0.74(-2.75%) |
Jan 14, 2021 | 26.79 | 27.17 | 26.70 | 27.03 | 18,304 | +0.41(+1.53%) |
Jan 13, 2021 | 27.64 | 27.64 | 26.25 | 26.62 | 18,360 | -1.04(-3.77%) |
Jan 12, 2021 | 26.94 | 27.91 | 26.94 | 27.66 | 36,009 | +0.72(+2.69%) |
Jan 11, 2021 | 26.50 | 26.94 | 26.50 | 26.94 | 15,187 | +0.24(+0.92%) |
Jan 08, 2021 | 26.33 | 26.70 | 26.06 | 26.70 | 27,478 | +0.24(+0.89%) |
Jan 07, 2021 | 26.00 | 26.56 | 26.00 | 26.46 | 29,877 | +0.50(+1.92%) |
Jan 06, 2021 | 25.12 | 26.48 | 25.12 | 25.96 | 53,464 | +1.37(+5.56%) |
Jan 05, 2021 | 23.95 | 24.89 | 23.88 | 24.59 | 27,911 | +0.54(+2.26%) |
Jan 04, 2021 | 24.85 | 24.89 | 23.67 | 24.05 | 36,589 | -0.75(-3.03%) |
Dec 31, 2020 | 24.80 | 24.80 | 24.80 | 30,489 | -0.52(-2.04%) | |
Dec 30, 2020 | 24.82 | 25.35 | 24.82 | 25.32 | 30,489 | +0.50(+2.01%) |
Dec 29, 2020 | 25.02 | 25.14 | 24.67 | 24.82 | 18,776 | -0.12(-0.47%) |
Dec 28, 2020 | 25.00 | 25.10 | 24.69 | 24.94 | 27,426 | +0.38(+1.55%) |
Dec 24, 2020 | 25.08 | 25.09 | 24.50 | 24.56 | 7,173 | -0.51(-2.02%) |
Dec 23, 2020 | 25.06 | 25.55 | 24.74 | 25.06 | 37,931 | +0.00(+0.00%) |
Dec 22, 2020 | 25.43 | 25.78 | 25.00 | 25.06 | 19,495 | -0.57(-2.23%) |
Dec 21, 2020 | 25.89 | 25.99 | 25.38 | 25.64 | 34,998 | -0.42(-1.60%) |
Dec 18, 2020 | 25.15 | 26.22 | 25.00 | 26.05 | 206,367 | +0.96(+3.83%) |
Dec 17, 2020 | 23.96 | 25.09 | 23.70 | 25.09 | 49,684 | +1.08(+4.49%) |
Dec 16, 2020 | 24.10 | 24.28 | 23.94 | 24.01 | 36,644 | +0.14(+0.57%) |
Dec 15, 2020 | 23.28 | 24.06 | 23.28 | 23.88 | 63,634 | +0.67(+2.87%) |
Dec 14, 2020 | 23.38 | 23.67 | 22.99 | 23.21 | 55,208 | -0.06(-0.27%) |
Dec 11, 2020 | 23.08 | 23.37 | 23.07 | 23.27 | 13,761 | +0.07(+0.31%) |
Dec 10, 2020 | 22.99 | 23.20 | 22.61 | 23.20 | 21,486 | +0.29(+1.26%) |
Dec 09, 2020 | 22.88 | 23.19 | 22.36 | 22.91 | 48,973 | +0.07(+0.32%) |
Dec 08, 2020 | 22.51 | 22.84 | 22.36 | 22.84 | 30,505 | +0.16(+0.72%) |
Dec 07, 2020 | 22.10 | 22.90 | 22.10 | 22.68 | 38,851 | +0.17(+0.76%) |
Dec 04, 2020 | 22.53 | 22.53 | 22.09 | 22.51 | 19,643 | +0.14(+0.64%) |
Dec 03, 2020 | 22.61 | 22.61 | 22.24 | 22.36 | 8,371 | -0.17(-0.76%) |
Dec 02, 2020 | 22.20 | 22.54 | 21.62 | 22.54 | 17,739 | +0.33(+1.50%) |
Dec 01, 2020 | 21.90 | 22.47 | 21.90 | 22.20 | 20,481 | +0.55(+2.54%) |
Nov 30, 2020 | 22.39 | 22.39 | 21.63 | 21.65 | 17,539 | -0.94(-4.15%) |
Nov 27, 2020 | 22.44 | 22.62 | 22.08 | 22.59 | 8,101 | +0.00(+0.00%) |
Nov 25, 2020 | 22.66 | 22.66 | 22.34 | 22.59 | 15,870 | -0.06(-0.28%) |
Nov 24, 2020 | 21.62 | 22.70 | 21.62 | 22.65 | 46,613 | +1.23(+5.76%) |
Nov 23, 2020 | 21.99 | 22.13 | 21.30 | 21.42 | 21,260 | -0.94(-4.19%) |
Nov 20, 2020 | 21.97 | 22.51 | 21.87 | 22.36 | 24,748 | +0.11(+0.49%) |
Nov 19, 2020 | 22.05 | 22.39 | 21.62 | 22.25 | 10,033 | +0.11(+0.49%) |
Nov 18, 2020 | 22.39 | 22.65 | 22.14 | 22.14 | 20,438 | -0.23(-1.05%) |
Nov 17, 2020 | 22.66 | 22.66 | 21.72 | 22.37 | 25,936 | -0.29(-1.27%) |
Nov 16, 2020 | 22.43 | 22.84 | 22.42 | 22.66 | 41,154 | +0.76(+3.46%) |
Nov 13, 2020 | 21.83 | 22.16 | 21.78 | 21.90 | 17,978 | +0.40(+1.84%) |
Nov 12, 2020 | 21.71 | 21.85 | 21.11 | 21.51 | 25,148 | -0.48(-2.17%) |
Nov 11, 2020 | 21.90 | 21.99 | 21.54 | 21.99 | 24,261 | +0.12(+0.54%) |
Nov 10, 2020 | 21.12 | 21.90 | 21.00 | 21.87 | 85,134 | +1.08(+5.20%) |
Nov 09, 2020 | 20.86 | 21.53 | 19.58 | 20.79 | 74,272 | +1.14(+5.78%) |
Nov 06, 2020 | 20.23 | 20.39 | 19.65 | 19.65 | 22,973 | -0.99(-4.80%) |
Nov 05, 2020 | 20.18 | 20.72 | 20.18 | 20.64 | 30,001 | +0.14(+0.70%) |
Nov 04, 2020 | 20.05 | 20.50 | 19.87 | 20.50 | 10,872 | +0.01(+0.04%) |
Nov 03, 2020 | 20.14 | 20.50 | 19.94 | 20.49 | 31,978 | +0.68(+3.41%) |
Nov 02, 2020 | 19.74 | 20.11 | 19.34 | 19.81 | 20,324 | +0.43(+2.23%) |
Oct 30, 2020 | 19.90 | 20.06 | 19.38 | 19.38 | 19,754 | -0.48(-2.40%) |
Oct 29, 2020 | 19.55 | 20.18 | 18.99 | 19.86 | 23,010 | +0.23(+1.15%) |
Oct 28, 2020 | 19.71 | 19.78 | 18.82 | 19.63 | 17,820 | -0.16(-0.82%) |
Oct 27, 2020 | 19.90 | 20.13 | 18.90 | 19.80 | 16,338 | -0.25(-1.26%) |
Oct 26, 2020 | 19.82 | 20.17 | 19.81 | 20.05 | 12,336 | -0.10(-0.49%) |
Oct 23, 2020 | 20.50 | 20.50 | 19.74 | 20.15 | 20,753 | -0.19(-0.93%) |
Oct 22, 2020 | 20.23 | 20.50 | 19.87 | 20.34 | 23,122 | +0.11(+0.53%) |
Oct 21, 2020 | 20.23 | 20.32 | 19.92 | 20.23 | 37,062 | +0.09(+0.45%) |
Oct 20, 2020 | 19.63 | 20.29 | 19.63 | 20.14 | 26,514 | +0.69(+3.57%) |
Oct 19, 2020 | 19.82 | 19.82 | 19.43 | 19.44 | 6,701 | -0.20(-1.01%) |
Oct 16, 2020 | 19.61 | 19.95 | 19.61 | 19.64 | 28,633 | -0.18(-0.91%) |
Oct 15, 2020 | 19.17 | 19.82 | 18.31 | 19.82 | 10,716 | +0.66(+3.43%) |
Oct 14, 2020 | 17.83 | 19.71 | 17.83 | 19.17 | 8,749 | -0.37(-1.89%) |
Oct 13, 2020 | 19.85 | 19.85 | 19.14 | 19.53 | 11,459 | -0.60(-3.00%) |
Oct 12, 2020 | 20.08 | 20.22 | 19.55 | 20.14 | 10,628 | +0.18(+0.90%) |
Oct 09, 2020 | 19.89 | 20.23 | 19.65 | 19.96 | 14,649 | -0.05(-0.27%) |
Oct 08, 2020 | 19.51 | 20.18 | 18.60 | 20.01 | 23,362 | +0.68(+3.49%) |
Oct 07, 2020 | 18.62 | 19.81 | 18.54 | 19.34 | 29,736 | +0.98(+5.35%) |
Oct 06, 2020 | 19.09 | 19.16 | 18.25 | 18.35 | 45,018 | -0.68(-3.55%) |
Oct 05, 2020 | 18.79 | 19.32 | 18.65 | 19.03 | 24,908 | +0.44(+2.38%) |
Oct 02, 2020 | 17.58 | 18.72 | 17.58 | 18.59 | 14,205 | +0.77(+4.30%) |
Oct 01, 2020 | 17.74 | 17.94 | 17.35 | 17.82 | 44,718 | +0.16(+0.92%) |
Sep 30, 2020 | 17.27 | 18.10 | 17.04 | 17.66 | 42,752 | +0.39(+2.24%) |
Sep 29, 2020 | 17.67 | 17.67 | 16.44 | 17.27 | 13,994 | -0.08(-0.47%) |
Sep 28, 2020 | 16.98 | 17.65 | 16.78 | 17.35 | 24,290 | +0.49(+2.88%) |
Sep 25, 2020 | 16.44 | 17.07 | 16.34 | 16.87 | 39,509 | +0.42(+2.58%) |
Sep 24, 2020 | 16.33 | 16.71 | 16.33 | 16.44 | 19,504 | +0.28(+1.73%) |
Sep 23, 2020 | 17.26 | 17.43 | 16.11 | 16.16 | 51,594 | -1.11(-6.42%) |
Sep 22, 2020 | 17.20 | 18.02 | 17.20 | 17.27 | 20,812 | +0.24(+1.43%) |
Sep 21, 2020 | 19.69 | 20.67 | 16.98 | 17.03 | 51,679 | -2.90(-14.56%) |
Sep 18, 2020 | 20.31 | 20.84 | 19.47 | 19.93 | 390,876 | -0.04(-0.18%) |
Sep 17, 2020 | 20.18 | 20.24 | 18.71 | 19.97 | 32,494 | -0.42(-2.08%) |
Sep 16, 2020 | 20.13 | 20.50 | 19.93 | 20.39 | 66,471 | +0.32(+1.61%) |
Sep 15, 2020 | 20.05 | 20.22 | 19.91 | 20.07 | 41,796 | +0.04(+0.22%) |
Sep 14, 2020 | 19.78 | 20.05 | 19.48 | 20.02 | 68,322 | +0.38(+1.96%) |
Sep 11, 2020 | 19.48 | 19.81 | 19.48 | 19.64 | 55,858 | -0.15(-0.77%) |
Sep 10, 2020 | 19.69 | 20.10 | 19.50 | 19.79 | 47,890 | +0.13(+0.64%) |
Sep 09, 2020 | 19.37 | 19.67 | 19.30 | 19.67 | 58,900 | +0.47(+2.42%) |
Sep 08, 2020 | 18.86 | 19.56 | 18.86 | 19.20 | 86,605 | +0.31(+1.66%) |
Sep 04, 2020 | 18.80 | 19.24 | 18.65 | 18.89 | 32,621 | +0.09(+0.48%) |
Sep 03, 2020 | 18.64 | 18.80 | 18.47 | 18.80 | 24,661 | +0.22(+1.20%) |
Sep 02, 2020 | 18.45 | 18.57 | 18.25 | 18.57 | 32,623 | +0.00(+0.00%) |
Sep 01, 2020 | 18.39 | 18.57 | 18.18 | 18.57 | 22,118 | +0.14(+0.78%) |
Aug 31, 2020 | 18.61 | 18.62 | 18.04 | 18.43 | 18,669 | -0.23(-1.25%) |
Aug 28, 2020 | 18.71 | 18.71 | 18.20 | 18.66 | 19,885 | +0.00(+0.00%) |
Aug 27, 2020 | 17.09 | 18.71 | 17.09 | 18.66 | 24,577 | +0.30(+1.61%) |
Aug 26, 2020 | 18.69 | 18.69 | 18.37 | 18.37 | 18,885 | -0.30(-1.58%) |
Aug 25, 2020 | 18.44 | 18.69 | 17.99 | 18.66 | 21,572 | +0.30(+1.61%) |
Aug 24, 2020 | 18.74 | 18.74 | 18.14 | 18.37 | 17,545 | -0.21(-1.11%) |
Aug 21, 2020 | 18.59 | 18.79 | 17.79 | 18.57 | 31,839 | -0.14(-0.77%) |
Aug 20, 2020 | 18.98 | 18.98 | 18.15 | 18.72 | 14,210 | -0.38(-1.97%) |
Aug 19, 2020 | 19.05 | 19.47 | 19.05 | 19.09 | 24,719 | -0.03(-0.14%) |
Aug 18, 2020 | 19.40 | 19.40 | 18.90 | 19.12 | 15,709 | -0.08(-0.42%) |
Aug 17, 2020 | 19.16 | 19.20 | 19.03 | 19.20 | 13,341 | -0.02(-0.09%) |
Aug 14, 2020 | 19.10 | 19.22 | 18.95 | 19.22 | 23,237 | +0.02(+0.09%) |
Aug 13, 2020 | 18.97 | 19.23 | 18.93 | 19.20 | 14,201 | +0.04(+0.23%) |
Aug 12, 2020 | 19.31 | 19.59 | 18.85 | 19.16 | 34,535 | +0.11(+0.56%) |
Aug 11, 2020 | 18.79 | 19.17 | 18.78 | 19.05 | 47,865 | +0.39(+2.11%) |
Aug 10, 2020 | 18.12 | 18.96 | 18.12 | 18.65 | 63,549 | +0.55(+3.02%) |
Aug 07, 2020 | 17.45 | 18.31 | 17.23 | 18.11 | 80,771 | +0.66(+3.80%) |
Aug 06, 2020 | 17.45 | 17.45 | 17.06 | 17.45 | 18,297 | -0.01(-0.05%) |
Aug 05, 2020 | 17.45 | 17.45 | 17.15 | 17.45 | 31,694 | +0.00(+0.00%) |
Aug 04, 2020 | 17.38 | 17.45 | 17.02 | 17.45 | 19,609 | -0.01(-0.05%) |
Aug 03, 2020 | 17.31 | 17.62 | 16.90 | 17.46 | 31,643 | +0.12(+0.67%) |
Jul 31, 2020 | 17.62 | 17.67 | 16.99 | 17.35 | 31,727 | -0.41(-2.32%) |
Jul 30, 2020 | 17.51 | 17.79 | 17.33 | 17.76 | 20,025 | -0.13(-0.70%) |
Jul 29, 2020 | 17.90 | 17.90 | 17.37 | 17.88 | 26,150 | +0.04(+0.20%) |
Jul 28, 2020 | 17.22 | 17.85 | 17.02 | 17.85 | 19,111 | +0.52(+3.00%) |
Jul 27, 2020 | 17.63 | 17.63 | 17.20 | 17.33 | 9,855 | -0.38(-2.17%) |
Jul 24, 2020 | 17.62 | 17.84 | 17.61 | 17.71 | 20,332 | +0.09(+0.51%) |
Jul 23, 2020 | 17.40 | 17.62 | 17.39 | 17.62 | 22,143 | +0.22(+1.29%) |
Jul 22, 2020 | 17.34 | 17.46 | 17.24 | 17.40 | 20,656 | -0.04(-0.26%) |
Jul 21, 2020 | 17.32 | 17.60 | 17.02 | 17.45 | 51,354 | +0.14(+0.83%) |
Jul 20, 2020 | 17.35 | 17.47 | 17.18 | 17.30 | 23,274 | -0.13(-0.77%) |
Jul 17, 2020 | 17.27 | 17.53 | 17.27 | 17.44 | 20,555 | +0.04(+0.21%) |
Jul 16, 2020 | 17.53 | 17.53 | 17.27 | 17.40 | 17,052 | -0.05(-0.31%) |
Jul 15, 2020 | 17.39 | 17.62 | 17.33 | 17.45 | 55,880 | +0.35(+2.04%) |
Jul 14, 2020 | 17.24 | 17.28 | 16.96 | 17.11 | 16,894 | -0.08(-0.47%) |
Jul 13, 2020 | 17.09 | 17.31 | 16.91 | 17.19 | 34,965 | +0.11(+0.63%) |
Jul 10, 2020 | 16.77 | 17.28 | 16.63 | 17.08 | 32,844 | +0.21(+1.27%) |
Jul 09, 2020 | 16.68 | 17.06 | 16.33 | 16.86 | 77,495 | +0.18(+1.07%) |
Jul 08, 2020 | 17.41 | 17.53 | 16.56 | 16.68 | 54,355 | -0.83(-4.75%) |
Jul 07, 2020 | 17.31 | 17.71 | 17.10 | 17.52 | 54,801 | -0.02(-0.10%) |
Jul 06, 2020 | 17.70 | 17.82 | 17.00 | 17.54 | 26,092 | +0.09(+0.51%) |
Jul 02, 2020 | 17.60 | 17.66 | 17.38 | 17.45 | 32,509 | -0.02(-0.10%) |
Jul 01, 2020 | 17.75 | 17.77 | 17.41 | 17.46 | 51,785 | -0.22(-1.26%) |
Jun 30, 2020 | 17.33 | 17.71 | 17.33 | 17.69 | 61,740 | +0.37(+2.12%) |
Jun 29, 2020 | 17.17 | 17.36 | 17.03 | 17.32 | 43,322 | +0.41(+2.43%) |
Jun 26, 2020 | 17.70 | 17.70 | 16.14 | 16.91 | 1,521,586 | -0.95(-5.31%) |
Jun 25, 2020 | 17.67 | 18.12 | 17.20 | 17.86 | 135,212 | +0.25(+1.42%) |
Jun 24, 2020 | 18.01 | 18.11 | 17.44 | 17.61 | 56,029 | -0.48(-2.67%) |
Jun 23, 2020 | 18.13 | 18.13 | 17.83 | 18.09 | 95,694 | +0.13(+0.70%) |
Jun 22, 2020 | 18.04 | 18.12 | 17.49 | 17.96 | 73,062 | +0.05(+0.30%) |
Jun 19, 2020 | 18.13 | 18.13 | 17.77 | 17.91 | 64,907 | -0.11(-0.60%) |
Jun 18, 2020 | 17.88 | 18.30 | 17.80 | 18.02 | 75,886 | +0.13(+0.75%) |
Jun 17, 2020 | 17.69 | 18.34 | 17.38 | 17.88 | 65,679 | -0.51(-2.77%) |
Jun 16, 2020 | 18.39 | 18.57 | 18.35 | 18.39 | 36,350 | +0.34(+1.88%) |
Jun 15, 2020 | 17.80 | 18.12 | 16.86 | 18.05 | 74,155 | -0.05(-0.30%) |
Jun 12, 2020 | 18.40 | 18.93 | 18.10 | 18.11 | 43,904 | +0.15(+0.85%) |
Jun 11, 2020 | 17.22 | 18.64 | 16.46 | 17.96 | 56,445 | -0.92(-4.89%) |
Jun 10, 2020 | 18.16 | 19.00 | 18.16 | 18.88 | 66,358 | -0.02(-0.09%) |
Jun 09, 2020 | 18.92 | 19.29 | 18.69 | 18.90 | 67,629 | -0.17(-0.89%) |
Jun 08, 2020 | 19.30 | 19.30 | 18.66 | 19.07 | 87,347 | +0.17(+0.89%) |
Jun 05, 2020 | 17.99 | 19.01 | 17.54 | 18.90 | 28,475 | +1.05(+5.87%) |
Jun 04, 2020 | 16.57 | 17.85 | 16.57 | 17.85 | 51,301 | +0.97(+5.74%) |
Jun 03, 2020 | 16.84 | 17.19 | 16.70 | 16.88 | 19,824 | +0.35(+2.10%) |
Jun 02, 2020 | 16.20 | 16.76 | 16.20 | 16.53 | 12,385 | +0.26(+1.58%) |
Jun 01, 2020 | 16.29 | 16.77 | 15.73 | 16.28 | 35,166 | +0.17(+1.05%) |
May 29, 2020 | 16.15 | 16.33 | 15.95 | 16.11 | 19,359 | -0.38(-2.32%) |
May 28, 2020 | 16.32 | 16.66 | 16.32 | 16.49 | 17,105 | +0.13(+0.81%) |
May 27, 2020 | 16.02 | 16.43 | 15.79 | 16.36 | 24,133 | +0.36(+2.28%) |
May 26, 2020 | 16.06 | 16.13 | 15.79 | 15.99 | 34,929 | +0.12(+0.73%) |
May 22, 2020 | 15.82 | 15.92 | 15.81 | 15.88 | 18,458 | +0.05(+0.34%) |
May 21, 2020 | 15.84 | 16.04 | 15.54 | 15.82 | 29,747 | -0.02(-0.11%) |
May 20, 2020 | 15.70 | 16.08 | 15.70 | 15.84 | 28,021 | +0.24(+1.54%) |
May 19, 2020 | 15.16 | 15.99 | 15.16 | 15.60 | 15,911 | -0.18(-1.13%) |
May 18, 2020 | 15.89 | 16.43 | 15.19 | 15.78 | 31,305 | +0.21(+1.37%) |
May 15, 2020 | 14.71 | 15.72 | 13.97 | 15.57 | 40,293 | +0.81(+5.48%) |
May 14, 2020 | 14.23 | 14.93 | 14.15 | 14.76 | 19,778 | +0.10(+0.67%) |
May 13, 2020 | 14.93 | 15.05 | 14.48 | 14.66 | 24,007 | +0.00(+0.00%) |
May 12, 2020 | 15.34 | 15.53 | 14.66 | 14.66 | 26,700 | -0.68(-4.40%) |
May 11, 2020 | 15.51 | 15.51 | 15.17 | 15.34 | 18,646 | -0.10(-0.63%) |
May 08, 2020 | 15.36 | 15.76 | 14.93 | 15.43 | 15,757 | +0.40(+2.66%) |
May 07, 2020 | 14.86 | 15.10 | 14.76 | 15.03 | 11,282 | +0.15(+1.01%) |
May 06, 2020 | 15.02 | 15.24 | 14.55 | 14.88 | 9,524 | -0.24(-1.59%) |
May 05, 2020 | 15.46 | 15.49 | 14.72 | 15.12 | 18,667 | -0.11(-0.70%) |
May 04, 2020 | 15.00 | 15.41 | 14.40 | 15.23 | 29,127 | +0.40(+2.70%) |
May 01, 2020 | 15.00 | 15.15 | 14.46 | 14.83 | 18,683 | -0.28(-1.82%) |
Apr 30, 2020 | 15.20 | 15.60 | 15.10 | 15.10 | 11,695 | -0.28(-1.85%) |
Apr 29, 2020 | 15.09 | 15.89 | 15.09 | 15.39 | 9,124 | +0.50(+3.34%) |
Apr 28, 2020 | 14.79 | 14.95 | 14.67 | 14.89 | 8,560 | +0.50(+3.46%) |
Apr 27, 2020 | 14.72 | 14.84 | 14.28 | 14.39 | 7,907 | -0.14(-0.98%) |
Apr 24, 2020 | 14.96 | 14.96 | 14.22 | 14.54 | 43,670 | +0.04(+0.31%) |
Apr 23, 2020 | 14.35 | 14.64 | 14.31 | 14.49 | 14,682 | +0.12(+0.80%) |
Apr 22, 2020 | 13.77 | 14.44 | 13.77 | 14.38 | 8,176 | +0.07(+0.50%) |
Apr 21, 2020 | 13.82 | 14.48 | 13.72 | 14.30 | 6,748 | +0.30(+2.16%) |
Apr 20, 2020 | 13.77 | 14.17 | 13.69 | 14.00 | 14,571 | -0.12(-0.88%) |
Apr 17, 2020 | 13.94 | 14.42 | 13.94 | 14.13 | 12,380 | +0.36(+2.58%) |
Apr 16, 2020 | 14.49 | 14.53 | 13.56 | 13.77 | 24,328 | -0.52(-3.61%) |
Apr 15, 2020 | 14.19 | 14.81 | 14.01 | 14.29 | 11,269 | -0.86(-5.69%) |
Apr 14, 2020 | 15.50 | 15.55 | 14.67 | 15.15 | 14,033 | -0.26(-1.67%) |
Apr 13, 2020 | 15.30 | 15.43 | 14.49 | 15.41 | 6,578 | -0.06(-0.40%) |
Apr 09, 2020 | 15.73 | 15.81 | 14.92 | 15.47 | 22,060 | +0.28(+1.87%) |
Apr 08, 2020 | 15.45 | 15.45 | 14.46 | 15.18 | 25,170 | +0.08(+0.53%) |
Apr 07, 2020 | 15.26 | 15.33 | 14.50 | 15.10 | 39,871 | +0.00(+0.00%) |
Apr 06, 2020 | 14.57 | 15.53 | 14.49 | 15.10 | 39,280 | +1.14(+8.14%) |
Apr 03, 2020 | 15.10 | 15.10 | 13.91 | 13.97 | 38,605 | -1.12(-7.42%) |
Apr 02, 2020 | 13.46 | 15.33 | 13.46 | 15.09 | 32,349 | +1.53(+11.27%) |